Options Chain for CALUMET INC COM (CLMT) - $20.13 as of 1/9/2026 2:40:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.10 | 18.60 | 17.35 | 14.00 | 0.00 | 0.00% | 5.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 1/9/2026 4:00:08 PM EST |
| 5.00 | 14.20 | 16.60 | 15.40 | 13.50 | 0.00 | 0.00% | 3.08 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 4:00:08 PM EST |
| 6.00 | 13.20 | 15.60 | 14.40 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 7.00 | 12.20 | 14.60 | 13.40 | % | 1.91 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 8.00 | 11.20 | 13.40 | 12.30 | 11.47 | 0.00 | 0.00% | 1.54 | 0 | 14 | 8.21 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:08 PM EST |
| 9.00 | 10.20 | 12.30 | 11.25 | 10.57 | 0.00 | 0.00% | 1.25 | 0 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:08 PM EST |
| 10.00 | 9.40 | 10.90 | 10.15 | 10.04 | 0.00 | 0.00% | 1.02 | 0 | 281 | 5.57 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 11.00 | 7.40 | 10.60 | 9.00 | 9.00 | 0.00 | 0.00% | 0.82 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 4:00:08 PM EST |
| 12.00 | 6.70 | 9.30 | 8.00 | 7.87 | 0.00 | 0.00% | 0.67 | 0 | 43 | 5.09 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 13.00 | 6.40 | 7.90 | 7.15 | 7.00 | 0.00 | 0.00% | 0.55 | 0 | 325 | 3.92 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 14.00 | 5.60 | 7.50 | 6.55 | 5.60 | 0.00 | 0.00% | 0.47 | 0 | 171 | 4.29 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 15.00 | 4.40 | 5.30 | 4.85 | 5.06 | 0.00 | 0.00% | 0.32 | 0 | 683 | 2.13 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 16.00 | 2.50 | 5.20 | 3.85 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 665 | 3.19 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/9/2026 4:00:08 PM EST |
| 17.00 | 1.80 | 3.80 | 2.80 | 3.23 | 0.00 | 0.00% | 0.16 | 0 | 8,303 | 2.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:08 PM EST |
| 18.00 | 0.70 | 3.40 | 2.05 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 745 | 2.28 | 0.92 | 0.13 | -0.01 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 19.00 | 0.05 | 1.80 | 0.93 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 1,245 | 1.25 | 0.74 | 0.24 | -0.03 | 1/5/2026 | 1/9/2026 4:00:08 PM EST |
| 20.00 | 0.20 | 0.60 | 0.40 | 0.41 | -0.04 | -8.89% | 0.02 | 11,310 | 15,479 | 0.44 | 0.46 | 0.30 | -0.03 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,403 | 0.42 | 0.20 | 0.21 | -0.02 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 7,625 | 0.71 | 0.06 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.80 | 0.01 | 0.03 | 0.00 | 12/15/2025 | 1/9/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,343 | 1.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,509 | 0.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.43 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/9/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/9/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/9/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 789 | 1.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/9/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 1/9/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 570 | 3.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/9/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 414 | 3.78 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/9/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/9/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,864 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/9/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 3.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,607 | 6.17 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/9/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 1.10 | 0.55 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 85 | 6.32 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/9/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8,704 | 3.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 512 | 4.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/9/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.88 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/9/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 2.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.36 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2.11 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 247 | 1.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.61 | -0.08 | 0.13 | -0.01 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.49 | -0.26 | 0.24 | -0.03 | 1/6/2026 | 1/9/2026 4:00:08 PM EST |
| 20.00 | 0.20 | 1.15 | 0.68 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 614 | 0.50 | -0.54 | 0.30 | -0.03 | 1/6/2026 | 1/9/2026 4:00:08 PM EST |
| 21.00 | 0.05 | 1.40 | 0.73 | 1.10 | -1.10 | -50.00% | 0.03 | 5 | 256 | 0.57 | -0.80 | 0.21 | -0.02 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 22.00 | 1.60 | 2.75 | 2.18 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 131 | 1.21 | -0.94 | 0.09 | -0.01 | 1/6/2026 | 1/9/2026 4:00:08 PM EST |
| 23.00 | 2.10 | 4.20 | 3.15 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.92 | -0.99 | 0.03 | 0.00 | 9/10/2025 | 1/9/2026 4:00:08 PM EST |
| 24.00 | 3.10 | 5.50 | 4.30 | % | 0.18 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 25.00 | 4.20 | 6.20 | 5.20 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/9/2026 4:00:08 PM EST |
| 26.00 | 5.10 | 7.30 | 6.20 | % | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 27.00 | 6.10 | 7.80 | 6.95 | 16.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 1/9/2026 4:00:08 PM EST |
| 28.00 | 7.10 | 9.60 | 8.35 | % | 0.30 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 29.00 | 8.10 | 10.20 | 9.15 | % | 0.32 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 30.00 | 9.10 | 10.80 | 9.95 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 1/9/2026 4:00:08 PM EST |
| 31.00 | 10.00 | 11.80 | 10.90 | % | 0.35 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 32.00 | 11.20 | 12.90 | 12.05 | % | 0.38 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 33.00 | 12.20 | 13.90 | 13.05 | % | 0.40 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 34.00 | 13.20 | 14.80 | 14.00 | % | 0.41 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 35.00 | 14.20 | 15.80 | 15.00 | % | 0.43 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 37.00 | 16.20 | 17.80 | 17.00 | 21.91 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 1/9/2026 4:00:08 PM EST |
| 40.00 | 19.20 | 20.90 | 20.05 | 20.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/9/2026 4:00:08 PM EST |